Skip to main content
Linkage Global Inc (LGCB)
NASDAQ: LGCB · Real-Time Price · USD
1.580
+0.020 (1.28%)
At close: Mar 9, 2026, 4:00 PM EDT
1.570
-0.010 (-0.63%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Linkage Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.551.671.451.571.570.64%34,769
Mar 6, 20261.461.681.401.561.562.63%58,919
Mar 5, 20261.561.561.491.521.52-3.18%12,888
Mar 4, 20261.591.751.561.571.57-4.85%39,758
Mar 3, 20261.641.651.641.651.650.61%1,277
Mar 2, 20261.681.771.641.641.64-7.34%19,321
Feb 27, 20261.671.821.641.771.774.73%18,502
Feb 26, 20261.641.731.601.691.690.60%22,844
Feb 25, 20261.661.771.661.681.68-3.45%34,978
Feb 24, 20261.721.801.721.741.74-19,703
Feb 23, 20261.701.841.701.741.742.35%35,387
Feb 20, 20261.621.741.611.701.704.29%6,286
Feb 19, 20261.581.741.581.631.630.62%21,117
Feb 18, 20261.561.661.541.621.623.18%18,966
Feb 17, 20261.581.631.561.571.57-3.09%55,006
Feb 13, 20261.601.631.591.621.621.25%12,171
Feb 12, 20261.551.651.551.601.605.40%53,835
Feb 11, 20261.321.521.321.521.5215.88%59,369
Feb 10, 20261.251.331.251.311.313.97%22,976
Feb 9, 20261.361.381.261.261.26-8.03%57,256
Feb 6, 20261.371.451.251.371.37-0.72%56,026
Feb 5, 20261.461.461.371.381.38-0.72%21,316
Feb 4, 20261.391.471.371.391.393.73%65,316
Feb 3, 20261.341.501.301.341.34-6.29%73,264
Feb 2, 20261.511.511.371.431.43-4.67%64,120
Jan 30, 20261.491.531.411.501.505.63%41,933
Jan 29, 20261.531.531.421.421.42-5.33%15,300
Jan 28, 20261.411.601.411.501.504.90%24,382
Jan 27, 20261.581.651.331.431.43-9.49%355,213
Jan 26, 20261.601.681.561.581.580.45%345,816
Jan 23, 20261.661.751.571.571.57-4.67%368,117
Jan 22, 20261.601.731.571.651.653.12%391,426
Jan 21, 20261.611.641.591.601.601.91%61,974
Jan 20, 20261.641.761.551.571.57-4.85%129,917
Jan 16, 20261.661.701.651.651.65-1.79%53,880
Jan 15, 20261.711.711.671.681.683.07%13,450
Jan 14, 20261.711.741.631.631.63-2.40%4,461
Jan 13, 20261.731.731.601.671.67-1.76%60,877
Jan 12, 20261.781.881.691.701.70-4.49%108,535
Jan 9, 20261.842.001.691.781.78-5.32%314,478
Jan 8, 20262.022.041.771.881.88-4.08%298,218
Jan 7, 20262.042.151.801.961.96-2.49%280,497
Jan 6, 20261.812.171.752.012.019.84%271,043
Jan 5, 20261.941.941.801.831.83-4.19%8,822
Jan 2, 20261.871.971.871.911.914.95%5,913
Dec 31, 20251.741.821.741.821.825.20%26,137
Dec 30, 20251.711.771.701.731.73-2.26%22,582
Dec 29, 20251.801.801.751.771.77-6.84%10,024
Dec 26, 20251.811.931.741.901.904.97%35,758
Dec 24, 20251.841.861.811.811.81-3.72%20,798
Dec 23, 20251.871.931.871.881.88-1.05%4,846
Dec 22, 20251.911.961.831.901.90-4.52%59,623
Dec 19, 20252.002.031.971.991.991.02%26,580
Dec 18, 20251.871.991.851.971.974.79%41,747
Dec 17, 20251.851.881.801.881.88-42,513
Dec 16, 20251.821.891.761.881.882.73%28,854
Dec 15, 20252.012.011.831.831.83-8.96%20,695
Dec 12, 20252.062.092.012.012.01-0.50%43,828
Dec 11, 20252.022.042.012.022.02-0.98%10,695
Dec 10, 20252.042.102.022.042.04-0.49%48,215
Dec 9, 20252.072.112.052.052.05-2.38%23,689
Dec 8, 20251.952.121.932.102.101.94%145,791
Dec 5, 20252.052.062.042.062.06-0.15%8,915
Dec 4, 20252.052.122.042.062.060.88%233,431
Dec 3, 20252.082.082.002.052.05-1.68%33,883
Dec 2, 20252.002.271.952.082.082.72%90,107
Dec 1, 20251.962.041.952.032.03-0.25%91,918
Nov 28, 20252.002.071.972.032.030.50%212,561
Nov 26, 20252.052.052.022.022.02-1.27%37,185
Nov 25, 20252.082.082.042.052.050.29%6,349
Nov 24, 20252.042.092.042.042.04-2.86%5,995
Nov 21, 20251.962.101.912.102.107.97%31,963
Nov 20, 20252.042.041.911.951.95-3.71%21,278
Nov 19, 20252.002.021.852.022.02-0.98%61,952
Nov 18, 20252.002.081.982.042.044.08%68,079
Nov 17, 20251.992.101.671.961.96-1.51%141,999
Nov 14, 20251.882.051.871.991.991.53%23,605
Nov 13, 20251.962.031.901.961.96-1.51%52,372
Nov 12, 20251.972.051.971.991.99-9.05%70,332
Nov 11, 20251.882.201.802.192.1915.52%191,540
Nov 10, 20251.701.911.681.891.8914.79%80,855
Nov 7, 20251.611.741.601.651.65-2.08%73,000
Nov 6, 20251.501.701.471.691.6912.33%94,112
Nov 5, 20251.551.581.501.501.50-6.83%42,937
Nov 4, 20251.611.631.561.611.61-3.01%36,723
Nov 3, 20251.731.751.611.661.66-4.05%53,742
Oct 31, 20251.721.751.691.731.730.87%48,539
Oct 30, 20251.741.761.711.721.72-2.00%38,605
Oct 29, 20251.741.771.741.751.75-2.23%51,099
Oct 28, 20251.801.861.761.791.791.13%74,402
Oct 27, 20251.761.821.751.771.77-1.67%58,821
Oct 24, 20251.731.901.711.801.805.88%253,395
Oct 23, 20251.681.751.651.701.70-107,826
Oct 22, 20251.761.791.681.701.70-12.37%193,359
Oct 21, 20251.762.101.731.941.9410.23%4,129,332
Oct 20, 20251.691.871.681.761.76-2.22%175,355
Oct 17, 20251.841.881.671.801.80-8.63%481,361
Oct 16, 20252.883.101.931.971.9719.39%52,126,747
Oct 15, 20251.691.731.611.651.652.48%2,608,686
Oct 14, 20251.691.691.601.611.61-5.29%46,539